Investment Technology Group (NY: ITG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	37.82	38.64	37.54	37.84	421,900	-0.02(-0.05%)
Apr 27, 2007	38.11	38.20	37.65	37.86	336,000	-0.25(-0.66%)
Apr 26, 2007	38.61	38.84	37.93	38.11	425,600	-0.44(-1.14%)
Apr 25, 2007	38.51	38.60	38.16	38.55	499,200	+0.27(+0.71%)
Apr 24, 2007	38.57	38.87	38.08	38.28	324,700	-0.41(-1.06%)
Apr 23, 2007	38.77	39.37	38.66	38.69	379,500	-0.12(-0.31%)
Apr 20, 2007	39.50	39.68	38.62	38.81	632,000	-0.60(-1.52%)
Apr 19, 2007	39.70	39.78	39.14	39.41	650,600	-0.25(-0.63%)
Apr 18, 2007	38.10	39.96	38.10	39.66	889,400	+1.51(+3.96%)
Apr 17, 2007	39.20	39.20	37.88	38.15	518,000	-0.87(-2.23%)
Apr 16, 2007	38.12	39.04	38.07	39.02	349,800	+0.97(+2.55%)
Apr 13, 2007	37.52	38.08	37.46	38.05	464,900	+0.58(+1.55%)
Apr 12, 2007	38.20	38.28	37.21	37.47	569,200	-0.83(-2.17%)
Apr 11, 2007	38.14	38.34	37.50	38.30	808,115	+0.17(+0.45%)
Apr 10, 2007	38.50	38.50	37.94	38.13	848,800	-0.76(-1.95%)
Apr 09, 2007	38.72	38.92	38.43	38.89	327,600	+0.17(+0.44%)
Apr 05, 2007	38.95	39.05	38.61	38.72	315,200	-0.38(-0.97%)
Apr 04, 2007	39.20	39.57	38.83	39.10	466,700	-0.27(-0.69%)
Apr 03, 2007	39.20	39.62	38.99	39.37	187,400	+0.31(+0.79%)
Apr 02, 2007	39.08	39.19	38.34	39.06	313,700	-0.14(-0.36%)
Mar 30, 2007	38.61	39.34	38.37	39.20	496,300	+0.55(+1.42%)
Mar 29, 2007	39.73	39.73	38.31	38.65	463,800	-0.28(-0.72%)
Mar 28, 2007	39.75	39.87	38.87	38.93	445,700	-0.83(-2.09%)
Mar 27, 2007	39.87	40.00	39.42	39.76	347,100	-0.10(-0.25%)
Mar 26, 2007	40.25	40.25	39.61	39.86	525,300	-0.36(-0.90%)
Mar 23, 2007	39.58	40.26	39.40	40.22	497,200	+0.54(+1.36%)
Mar 22, 2007	39.42	39.98	39.15	39.68	620,800	+0.26(+0.66%)
Mar 21, 2007	37.98	39.58	37.98	39.42	424,500	+1.59(+4.20%)
Mar 20, 2007	38.30	38.45	37.70	37.83	545,500	-0.75(-1.94%)
Mar 19, 2007	38.06	38.70	37.63	38.58	328,500	+0.70(+1.85%)
Mar 16, 2007	37.96	38.00	37.52	37.88	443,500	-0.08(-0.21%)
Mar 15, 2007	37.97	38.80	37.93	37.96	489,600	+0.01(+0.03%)
Mar 14, 2007	38.28	38.55	37.26	37.95	961,300	-0.05(-0.13%)
Mar 13, 2007	39.24	39.32	37.44	38.00	841,300	-1.24(-3.16%)
Mar 12, 2007	38.66	39.31	38.44	39.24	504,500	-0.22(-0.56%)
Mar 09, 2007	40.00	40.40	39.38	39.46	579,300	-0.61(-1.52%)
Mar 08, 2007	40.60	41.25	39.38	40.07	873,400	-0.18(-0.45%)
Mar 07, 2007	41.00	41.00	40.02	40.25	599,300	-0.81(-1.97%)
Mar 06, 2007	39.75	41.82	39.75	41.06	899,700	+1.86(+4.74%)
Mar 05, 2007	39.96	40.09	38.97	39.20	721,300	-0.76(-1.90%)
Mar 02, 2007	40.79	41.12	39.86	39.96	849,500	-0.89(-2.18%)
Mar 01, 2007	40.40	41.22	39.22	40.85	1,061,475	-0.08(-0.20%)
Feb 28, 2007	40.48	41.09	39.62	40.93	1,385,400	+0.57(+1.41%)
Feb 27, 2007	42.05	42.06	39.92	40.36	1,350,400	-2.01(-4.74%)
Feb 26, 2007	44.00	44.38	42.27	42.37	1,053,543	-1.31(-3.00%)
Feb 23, 2007	44.86	45.01	43.50	43.68	455,500	-1.38(-3.06%)
Feb 22, 2007	45.23	45.84	44.81	45.06	322,000	+0.01(+0.02%)
Feb 21, 2007	44.54	45.20	44.41	45.05	528,800	+0.58(+1.30%)
Feb 20, 2007	45.12	45.14	43.97	44.47	620,700	-0.53(-1.18%)
Feb 16, 2007	45.16	45.60	44.48	45.00	345,900	-0.15(-0.33%)
Feb 15, 2007	45.35	45.53	44.92	45.15	483,300	-0.10(-0.22%)
Feb 14, 2007	45.05	45.79	45.05	45.25	849,460	+0.26(+0.58%)
Feb 13, 2007	45.05	45.30	44.81	44.99	456,381	+0.10(+0.22%)
Feb 12, 2007	45.70	45.90	44.74	44.89	486,703	-0.63(-1.38%)
Feb 09, 2007	47.30	47.63	45.18	45.52	601,000	-1.73(-3.66%)
Feb 08, 2007	47.97	48.00	46.87	47.25	243,700	-0.61(-1.27%)
Feb 07, 2007	46.82	47.89	46.65	47.86	653,200	+1.40(+3.01%)
Feb 06, 2007	46.67	47.02	46.18	46.46	577,300	-0.24(-0.51%)
Feb 05, 2007	46.99	47.24	46.64	46.70	465,500	-0.65(-1.37%)
Feb 02, 2007	47.10	48.40	46.85	47.35	868,300	+0.60(+1.28%)